Angel One

Angel One Ltd Historical Data

NSEBSE

₹2,777

(-0.90%)

May 20, 2025|03:49:07 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	2,356.2	2,524	2,356.2	2,463.3	1,31,650	7,16,45,34,987.2	6,68,981
22-Apr-2025	2,470	2,552.5	2,454.2	2,520.7	81,979	4,84,01,40,276	5,63,442
23-Apr-2025	2,533.3	2,545.1	2,415	2,507.8	1,36,973	6,61,50,86,767.9	2,99,815
24-Apr-2025	2,507.3	2,541	2,483	2,498.6	67,806	2,57,30,80,333.2	2,58,108
25-Apr-2025	2,498.6	2,512.7	2,305.1	2,328.4	1,17,757	4,87,33,14,129.8	4,06,564
28-Apr-2025	2,328.4	2,376	2,321.1	2,354.2	63,073	2,08,36,33,715	1,59,669
29-Apr-2025	2,370	2,405	2,341.3	2,351.7	53,373	1,66,63,33,060	1,42,993
30-Apr-2025	2,350	2,351.7	2,300	2,312.3	47,251	1,52,65,28,566.4	1,48,717
02-May-2025	2,312.3	2,348.6	2,295.1	2,318.8	36,772	1,15,43,34,277.3	75,458
05-May-2025	2,325	2,399	2,301.8	2,391.8	47,745	1,83,06,28,426.2	1,67,712
06-May-2025	2,390	2,395.9	2,285.1	2,299.3	54,268	1,86,48,09,438.2	1,85,171
07-May-2025	2,265.9	2,405	2,259	2,375.7	70,098	2,65,37,80,237.5	2,38,906
08-May-2025	2,371.5	2,424.2	2,312.1	2,330.2	53,286	2,09,73,39,661.2	2,23,371
09-May-2025	2,269.6	2,346.8	2,252.9	2,326.5	53,227	1,78,84,23,984.9	1,25,058
12-May-2025	2,390	2,490	2,386.1	2,487	65,003	2,73,10,03,065.2	3,55,994
13-May-2025	2,480	2,504.4	2,452.2	2,487.6	45,104	1,67,26,92,766.4	1,17,823
14-May-2025	2,495	2,579.6	2,487.6	2,548.7	77,998	2,98,53,17,900.7	2,70,370
15-May-2025	2,561.4	2,605	2,553.7	2,568.6	41,540	1,92,99,88,446.7	1,89,490
16-May-2025	2,578	2,825	2,571	2,800.6	1,68,425	10,02,65,93,345	8,24,330
19-May-2025	2,800	2,838.9	2,761	2,802.3	71,433	3,54,67,53,419.6	2,65,959

Angel One: Related NEWS

No Record Found

Invest wise with Expert advice